CTCP Dược phẩm Dược liệu Pharmedic (pmc)

127
-3
(-2.31%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-9.50 -6.81% 12,800 -2,300 0
127
139.80
127
2 tháng
(2026-04-13) 		-8.10 -5.87% 27,300 -4,000 0
126.50
140
127
3 tháng
(2026-03-16) 		1.40 1.09% 33,700 -5,800 -0.3
124.65
143.15
127
6 tháng
(2025-12-15) 		-45.10 -25.76% 79,700 -14,600 -1.5
124.65
175.10
127
12 tháng
(2025-06-17) 		23.86 22.48% 434,100 -66,800 -9.6
95.12
183.94
127
24 tháng
(2024-06-24) 		55.27 73.97% 916,973 -57,161 -8.8
68.02
183.94
127
36 tháng
(2023-06-28) 		82.93 176.20% 1,570,580 -63,078 -9.1
42.91
183.94
127
60 tháng
(2021-07-08) 		87.01 202.40% 2,579,872 -661,076 -50.1
38.05
183.94
127
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
110.50
 1,400 110.12 110.69 110.12 0 0 0
26/03/2025
110.12
 2,400 106.52 110.12 106.33 0 0 0
25/03/2025
106.52
 2,100 105.95 106.52 105.57 0 700 -0.1
24/03/2025
105.95
 700 107.28 107.28 105.47 200 200 -0.0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2025
109.65
 100 109.65 109.65 109.65 0 0 0
20/03/2025
109.65
 2,600 106.93 109.65 104.58 200 0 0.0
19/03/2025
106.93
 1,900 109.46 109.46 106.93 0 0 0
18/03/2025
110.68
 3,800 110.68 111.34 110.68 200 100 0.0
17/03/2025
111.34
 1,800 111.34 112.56 111.34 100 0 0
14/03/2025
111.34
 8,700 107.40 111.43 106.93 0 1,300 -0.2
13/03/2025
105.62
 400 106.27 106.27 105.62 0 0 0
12/03/2025
106.74
 600 106.18 106.74 103.18 100 0 0.0
11/03/2025
106.18
 1,000 107.40 107.40 106.18 0 0 0
10/03/2025
106.27
 3,900 106.27 107.87 106.27 200 0 0.0
07/03/2025
106.18
 900 106.93 106.93 105.52 0 7 -0.0
06/03/2025
105.99
 2,000 105.52 106.18 105.24 0 0 0
05/03/2025
105.05
 400 105.05 105.05 105.05 0 0 0
04/03/2025
104.68
 300 104.30 104.68 104.30 0 0 0
03/03/2025
104.40
 1,300 107.30 107.30 104.40 0 0 0
28/02/2025
107.40
 600 104.11 107.40 104.11 0 0 0
27/02/2025
104.77
 2,000 105.05 105.99 104.77 0 0 0
26/02/2025
107.87
 1,400 107.87 107.87 105.99 100 300 -0.0
25/02/2025
105.99
 2,600 104.11 105.99 103.18 800 0 0.1
24/02/2025
104.11
 500 104.11 104.11 103.18 101 0 0.0
21/02/2025
106.18
 1,800 106.93 109.74 105.99 0 800 -0.1
20/02/2025
110.21
 500 110.68 110.68 110.21 0 0 0
19/02/2025
105.99
 5,000 105.99 109.74 105.05 600 0 0.1
18/02/2025: Cổ tức tiền mặt tỉ lệ: 54%
18/02/2025
110.02
 4,300 114.43 114.43 105.05 300 306 -0.0
17/02/2025
109.84
 8,100 112.08 114.32 109.84 200 0 0.0
14/02/2025
113.33
 5,100 112.98 113.51 112.89 1,800 0 0.2
13/02/2025
112.98
 6,000 112.98 113.69 111.18 0 0 0
12/02/2025
113.51
 7,695 114.59 115.22 112.71 0 0 0
11/02/2025
114.59
 7,593 109.84 114.59 109.84 500 0 0.1
10/02/2025
109.39
 8,917 105.71 112.08 105.71 101 0 0.0
07/02/2025
105.71
 2,508 104.01 105.80 104.01 0 0 0
06/02/2025
103.11
 520 103.11 103.11 103.11 0 0 0
05/02/2025
102.31
 4,216 103.11 104.01 102.31 5 0 0.0
04/02/2025
105.80
 337 105.80 105.80 105.80 0 0 0
03/02/2025
106.25
 600 106.34 106.34 106.25 400 0 0
24/01/2025
106.34
 2,337 102.75 106.52 102.75 0 0 0
23/01/2025
102.22
 2,923 105.80 105.80 102.22 2,000 1,300 0.1
22/01/2025
102.04
 100 102.04 102.04 102.04 0 0 0
21/01/2025
101.32
 101 101.32 101.32 101.32 0 0 0
20/01/2025
106.25
 3,216 104.91 106.70 104.91 2,406 0 0.3
17/01/2025
104.01
 2,000 101.41 104.01 101.41 300 0 0.0
16/01/2025
101.14
 1,148 100.87 101.14 100.87 1 300 -0.0
15/01/2025
100.42
 0 100.42 100.42 100.42 0 0 0
14/01/2025
100.42
 456 100.42 100.42 100.42 101 0 0.0
13/01/2025
100.42
 1,917 100.42 100.42 100.24 1,000 0 0.1
10/01/2025
100.51
 1,745 99.53 101.32 99.53 0 100 -0.0
09/01/2025
99.53
 1,115 99.79 99.79 99.53 500 0 0.1
08/01/2025
99.62
 3,566 106.61 106.61 99.53 2,000 0 0.2
07/01/2025
99.79
 1,577 100.42 103.02 99.53 500 0 0.1
06/01/2025
100.33
 2,319 101.32 103.11 98.63 700 300 0.0
03/01/2025
103.11
 3,535 102.22 107.95 101.32 1,500 200 0.1
02/01/2025
98.63
 567 98.99 98.99 98.63 0 0 0
31/12/2024
93.25
 32,801 94.24 98.63 93.25 7,900 0 0.8
30/12/2024
98.63
 5,432 98.63 99.53 98.63 0 0 0
27/12/2024
102.66
 18,744 106.70 108.40 102.22 1,700 1,300 0.0
26/12/2024
106.70
 2,038 112.08 112.08 106.70 0 0 0
25/12/2024
112.08
 900 112.53 112.53 112.08 0 0 0
24/12/2024
110.73
 2,015 110.55 110.73 110.55 0 0 0
23/12/2024
108.49
 2,518 108.76 108.76 106.70 0 0 0
20/12/2024
109.66
 222 109.84 109.84 109.66 0 0 0
19/12/2024
110.02
 1,240 109.57 110.02 109.39 600 700 -0.0
18/12/2024
110.29
 1,021 109.30 110.29 109.30 0 0 0
17/12/2024
109.39
 316 109.66 109.66 109.39 0 100 -0.0
16/12/2024
109.84
 925 103.11 111.09 103.11 300 500 -0.0
13/12/2024
109.30
 1,589 109.39 109.39 100.42 800 0 0.1
12/12/2024: Cổ tức tiền mặt tỉ lệ: 55%
12/12/2024
109.39
 4,194 111.63 111.63 109.39 1,000 0 0.1
11/12/2024
111.63
 4,693 112.49 113.35 111.63 200 600 -0.1
10/12/2024
113.35
 4,762 113.52 115.06 111.63 100 100 0
09/12/2024
115.67
 8,886 112.75 116.61 112.57 0 1,900 -0.3
06/12/2024
108.45
 5,456 108.20 108.45 105.62 2,600 100 0.3
05/12/2024
108.20
 8,728 110.77 110.77 104.67 0 6,600 -0.8
04/12/2024
110.51
 13,416 98.75 110.51 96.95 0 6,700 -0.8
03/12/2024
100.47
 8,717 93.60 100.47 93.60 0 4,850 -0.5
02/12/2024
93.60
 2,549 90.16 94.03 85.44 2,000 200 0.2
29/11/2024
93.60
 1,506 85.44 98.75 84.24 0 0 0
28/11/2024
93.43
 108 93.43 93.43 93.43 0 0 0
27/11/2024
93.43
 810 94.20 94.20 93.43 200 0 0.0
26/11/2024
92.91
 402 92.82 92.91 92.82 0 0 0
25/11/2024
92.82
 1,104 92.82 92.82 92.74 0 0 0
22/11/2024
90.59
 1,914 85.44 93.60 85.44 0 100 -0.0
21/11/2024
94.37
 107 94.37 94.37 94.37 0 0 0
20/11/2024
95.74
 3,112 95.74 96.95 95.74 2,900 1,400 0.2
19/11/2024
97.46
 1,336 91.88 97.89 91.28 0 0 0
18/11/2024
90.16
 1,533 90.16 91.02 90.16 800 0 0.1
15/11/2024
90.16
 1,232 91.45 91.79 90.16 100 0 0.0
14/11/2024
91.45
 2,223 86.30 94.37 86.30 200 700 -0.1
13/11/2024
95.83
 5,300 90.16 98.66 90.16 0 0 0
12/11/2024
89.73
 3,370 88.87 89.73 88.87 0 0 0
11/11/2024
88.10
 2,847 87.76 89.30 87.76 0 0 0
08/11/2024
87.76
 7,486 85.87 88.45 85.87 2,200 0 0.2
07/11/2024
85.78
 3,532 82.61 85.78 82.61 2,000 0 0.2
06/11/2024
82.61
 302 82.61 82.61 82.61 0 0 0
05/11/2024
82.61
 218 82.52 82.61 82.52 0 0 0
04/11/2024
82.52
 292 82.52 82.52 82.52 0 0 0
01/11/2024
82.52
 903 82.52 82.52 82.52 500 0 0.0
31/10/2024
82.69
 1,400 82.43 82.69 82.43 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |